17,573€
2,05%
Echtzeit-Aktienkurs Inpex Corp.
Bid:
Ask:
Aktienkurse zur Inpex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 17,70 | 17,70 | 17,20 | 17,51 | 1,70% | - |
| 12.12.2025 | 17,22 | 17,22 | 17,22 | 17,22 | -1,99% | - |
| 11.12.2025 | 17,34 | 17,57 | 17,34 | 17,57 | 1,21% | 500,00 |
| 10.12.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 0,26% | - |
| 09.12.2025 | 17,32 | 17,32 | 17,32 | 17,32 | -1,11% | - |
| 08.12.2025 | 17,51 | 17,51 | 17,51 | 17,51 | 0,52% | - |
| 05.12.2025 | 17,42 | 17,42 | 17,42 | 17,42 | -0,11% | - |
| 04.12.2025 | 17,44 | 17,44 | 17,44 | 17,44 | 1,99% | - |
| 03.12.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -1,47% | - |
| 02.12.2025 | 17,36 | 17,36 | 17,36 | 17,36 | -4,09% | 2,00 |
| 01.12.2025 | 17,58 | 18,10 | 17,58 | 18,10 | -3,24% | 2,00 |
| 28.11.2025 | 18,70 | 18,70 | 18,70 | 18,70 | 3,34% | - |
| 27.11.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 0,86% | - |
| 26.11.2025 | 17,94 | 17,94 | 17,94 | 17,94 | 2,05% | - |
| 25.11.2025 | 17,58 | 17,58 | 17,58 | 17,58 | 1,88% | - |
| 24.11.2025 | 17,26 | 17,26 | 17,26 | 17,26 | 0,64% | - |
| 21.11.2025 | 17,15 | 17,15 | 17,15 | 17,15 | 1,12% | - |
| 20.11.2025 | 16,96 | 16,96 | 16,96 | 16,96 | 0,38% | - |
| 19.11.2025 | 16,89 | 16,89 | 16,89 | 16,89 | -0,30% | - |
| 18.11.2025 | 16,94 | 16,94 | 16,94 | 16,94 | -3,01% | - |
| 17.11.2025 | 17,47 | 17,47 | 17,47 | 17,47 | 0,78% | - |
| 14.11.2025 | 17,28 | 17,33 | 17,28 | 17,33 | 4,65% | 22,00 |
| 13.11.2025 | 16,63 | 16,63 | 16,56 | 16,56 | -0,69% | 109,00 |
| 12.11.2025 | 16,68 | 16,68 | 16,68 | 16,68 | -0,74% | - |
| 11.11.2025 | 16,44 | 16,80 | 16,44 | 16,80 | 1,88% | 99,00 |
| 10.11.2025 | 16,49 | 16,49 | 16,49 | 16,49 | 2,23% | - |
| 07.11.2025 | 16,13 | 16,13 | 16,13 | 16,13 | 0,47% | - |
| 06.11.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,10% | - |
| 05.11.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -1,03% | - |
| 04.11.2025 | 16,05 | 16,05 | 16,05 | 16,05 | 1,94% | - |
| 03.11.2025 | 15,74 | 15,74 | 15,74 | 15,74 | 0,25% | - |
| 31.10.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,29% | - |
| 30.10.2025 | 15,75 | 15,75 | 15,75 | 15,75 | 1,25% | - |
| 29.10.2025 | 15,55 | 15,55 | 15,55 | 15,55 | -1,08% | - |
| 28.10.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -2,09% | - |
| 27.10.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 1,74% | - |
| 24.10.2025 | 15,78 | 15,78 | 15,78 | 15,78 | 1,19% | - |
| 23.10.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 2,43% | - |
| 22.10.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 0,89% | - |
| 21.10.2025 | 15,09 | 15,09 | 15,09 | 15,09 | -0,07% | - |
| 20.10.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 1,07% | - |
| 17.10.2025 | 14,94 | 14,94 | 14,94 | 14,94 | -0,17% | - |
| 16.10.2025 | 14,97 | 14,97 | 14,97 | 14,97 | 0,17% | - |
| 15.10.2025 | 14,94 | 14,94 | 14,94 | 14,94 | 1,94% | - |
| 14.10.2025 | 14,66 | 14,66 | 14,66 | 14,66 | 2,38% | - |
| 13.10.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -4,47% | - |
| 10.10.2025 | 14,99 | 14,99 | 14,99 | 14,99 | -2,95% | - |
| 09.10.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 0,98% | - |
| 08.10.2025 | 15,29 | 15,29 | 15,29 | 15,29 | 0,76% | - |
| 07.10.2025 | 15,18 | 15,18 | 15,18 | 15,18 | 0,66% | - |
| 06.10.2025 | 15,08 | 15,08 | 15,08 | 15,08 | 2,20% | - |
| 03.10.2025 | 14,75 | 14,75 | 14,75 | 14,75 | -3,47% | - |
| 02.10.2025 | 15,28 | 15,28 | 15,28 | 15,28 | 1,70% | - |
| 01.10.2025 | 15,03 | 15,03 | 15,03 | 15,03 | -1,22% | - |
| 30.09.2025 | 15,21 | 15,21 | 15,21 | 15,21 | -2,22% | - |
| 29.09.2025 | 15,56 | 15,56 | 15,56 | 15,56 | -0,80% | - |
| 26.09.2025 | 15,68 | 15,68 | 15,68 | 15,68 | 1,55% | - |
| 25.09.2025 | 15,44 | 15,44 | 15,44 | 15,44 | 1,38% | - |
| 24.09.2025 | 15,23 | 15,23 | 15,23 | 15,23 | 2,25% | - |
| 23.09.2025 | 14,90 | 14,90 | 14,90 | 14,90 | -0,07% | - |
| 22.09.2025 | 14,91 | 14,91 | 14,91 | 14,91 | 0,78% | - |
| 19.09.2025 | 14,79 | 14,79 | 14,79 | 14,79 | -0,87% | - |
| 18.09.2025 | 14,92 | 14,92 | 14,92 | 14,92 | -0,60% | - |
| 17.09.2025 | 15,01 | 15,01 | 15,01 | 15,01 | -3,78% | - |
| 16.09.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 3,52% | 5,00 |
| 15.09.2025 | 15,07 | 15,07 | 15,07 | 15,07 | 0,13% | - |
| 12.09.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,80% | - |
| 10.09.2025 | 14,93 | 14,93 | 14,93 | 14,93 | 0,74% | - |
| 05.09.2025 | 14,82 | 14,82 | 14,82 | 14,82 | -1,36% | - |
| 04.09.2025 | 14,64 | 15,03 | 14,64 | 15,03 | 2,56% | 34,00 |
| 03.09.2025 | 14,65 | 14,65 | 14,65 | 14,65 | -0,10% | - |
| 02.09.2025 | 14,67 | 14,67 | 14,67 | 14,67 | 0,79% | - |
| 01.09.2025 | 14,55 | 14,55 | 14,55 | 14,55 | 0,73% | - |
| 29.08.2025 | 14,45 | 14,45 | 14,45 | 14,45 | -0,79% | - |
| 28.08.2025 | 14,56 | 14,56 | 14,56 | 14,56 | 4,49% | - |
| 27.08.2025 | 13,94 | 13,94 | 13,94 | 13,94 | -0,11% | - |
| 26.08.2025 | 13,95 | 13,95 | 13,95 | 13,95 | -0,14% | - |
| 25.08.2025 | 13,97 | 13,97 | 13,97 | 13,97 | 0,43% | - |
| 22.08.2025 | 13,91 | 13,91 | 13,91 | 13,91 | 1,79% | - |
| 21.08.2025 | 13,67 | 13,67 | 13,67 | 13,67 | -0,18% | - |
| 20.08.2025 | 13,69 | 13,69 | 13,69 | 13,69 | 2,09% | - |
| 19.08.2025 | 13,41 | 13,41 | 13,41 | 13,41 | 0,75% | - |
| 18.08.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,78% | - |
| 15.08.2025 | 13,42 | 13,42 | 13,42 | 13,42 | 1,44% | - |
| 14.08.2025 | 13,23 | 13,23 | 13,23 | 13,23 | -0,75% | - |
| 13.08.2025 | 13,33 | 13,33 | 13,33 | 13,33 | -5,40% | - |
| 12.08.2025 | 13,58 | 14,09 | 13,58 | 14,09 | 9,23% | 45,00 |
| 11.08.2025 | 12,90 | 12,90 | 12,90 | 12,90 | -2,27% | - |
| 08.08.2025 | 12,58 | 13,20 | 12,58 | 13,20 | 5,73% | 500,00 |
| 07.08.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,12% | - |
| 06.08.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,54% | - |
| 05.08.2025 | 12,31 | 12,31 | 12,31 | 12,31 | 2,03% | - |
| 04.08.2025 | 12,06 | 12,06 | 12,06 | 12,06 | -2,11% | - |
| 01.08.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -0,32% | - |
| 31.07.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 1,15% | - |
| 30.07.2025 | 12,22 | 12,22 | 12,22 | 12,22 | 1,37% | - |
| 29.07.2025 | 12,06 | 12,06 | 12,06 | 12,06 | 0,96% | - |
| 28.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | 0,00% | - |
| 25.07.2025 | 11,94 | 11,94 | 11,94 | 11,94 | -0,04% | - |
| 24.07.2025 | 11,95 | 11,95 | 11,95 | 11,95 | 0,04% | - |